Automatic Data Processing is a provider of human capital management (HCM) solutions to employers, providing solutions to businesses. Co.'s two reportable business segments are Employer Services, which provides a range of human resources (HR) business process outsourcing and technology-enabled HCM solutions that include offerings such as payroll services, benefits administration, talent management, HR management, time and attendance management, insurance services, retirement services, and tax and compliance services; and Professional Employer Organization Services, which serves clients with employment administration outsourcing solutions.

Automatic Data Processing (ADP) has the following price history information. Looking back at ADP historical stock prices for the last five trading days, on May 20, 2019, ADP opened at $160.10, traded as high as $162.75 and as low as $160.10, and closed at $161.34. Trading volume was a total of 1.59M shares. On May 21, 2019, ADP opened at $162.44, traded as high as $163.54 and as low as $161.50, and closed at $163.00. Trading volume was a total of 1.17M shares. On May 22, 2019, ADP opened at $162.68, traded as high as $164.03 and as low as $162.23, and closed at $163.37. Trading volume was a total of 1.10M shares. On May 23, 2019, ADP opened at $161.74, traded as high as $162.30 and as low as $160.12, and closed at $161.13. Trading volume was a total of 1.45M shares. On May 24, 2019, ADP opened at $162.12, traded as high as $163.04 and as low as $161.16, and closed at $161.85. Trading volume was a total of 911.90K shares.

ADP Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Automatic Data Processing shares, starting with a $10,000 purchase of ADP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date:

05/26/2009

End date:

05/24/2019

Start price/share:

$32.47

End price/share:

$161.85

Starting shares:

307.98

Ending shares:

399.56

Dividends reinvested/share:

$18.22

Total return:

546.70%

Average Annual Total Return:

20.52%

Starting investment:

$10,000.00

Ending investment:

$64,653.38

Years:

10.00

Growth of $10,000.00
Without Dividends Reinvested

Start date:

05/26/2009

End date:

05/24/2019

Start price/share:

$32.47

End price/share:

$161.85

Dividends collected/share:

$18.22

Total return:

454.57%

Average Annual Total Return:

18.68%

Starting investment:

$10,000.00

Ending investment:

$55,433.89

Years:

10.00

ADP Historical Closing Prices

Date

Close

05/20/2019

$161.34

05/21/2019

$163.00

05/22/2019

$163.37

05/23/2019

$161.13

05/24/2019

$161.85

Technology Historical Prices

ADP is categorized under the Technology sector; below are some other companies in the same sector:

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.